Skip to main content

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.652 5.730 5.642 5.726 823,149 +0.04(+0.79%)
Mar 30, 2004 5.574 5.681 5.574 5.681 916,887 +0.07(+1.32%)
Mar 29, 2004 5.533 5.613 5.527 5.607 1,268,275 +0.08(+1.45%)
Mar 26, 2004 5.615 5.615 5.509 5.527 1,102,826 -0.09(-1.56%)
Mar 25, 2004 5.480 5.658 5.468 5.615 2,136,501 +0.17(+3.19%)
Mar 24, 2004 5.445 5.484 5.418 5.441 1,620,175 +0.03(+0.61%)
Mar 23, 2004 5.400 5.453 5.377 5.408 1,061,847 +0.01(+0.14%)
Mar 22, 2004 5.441 5.464 5.384 5.400 781,147 -0.09(-1.60%)
Mar 19, 2004 5.484 5.521 5.459 5.488 921,497 +0.00(+0.07%)
Mar 18, 2004 5.486 5.509 5.447 5.484 489,689 -0.02(-0.39%)
Mar 17, 2004 5.443 5.511 5.443 5.505 713,020 +0.04(+0.68%)
Mar 16, 2004 5.529 5.529 5.429 5.468 1,255,469 -0.00(-0.07%)
Mar 15, 2004 5.611 5.621 5.421 5.472 979,891 -0.18(-3.14%)
Mar 12, 2004 5.548 5.654 5.548 5.650 1,339,475 +0.07(+1.30%)
Mar 11, 2004 5.593 5.648 5.554 5.578 1,166,854 -0.04(-0.73%)
Mar 10, 2004 5.613 5.695 5.601 5.619 1,398,893 -0.01(-0.24%)
Mar 09, 2004 5.632 5.648 5.587 5.632 804,709 +0.02(+0.31%)
Mar 08, 2004 5.632 5.642 5.603 5.615 845,687 -0.02(-0.31%)
Mar 05, 2004 5.626 5.681 5.605 5.632 1,074,141 +0.01(+0.14%)
Mar 04, 2004 5.697 5.710 5.585 5.624 1,379,941 -0.02(-0.41%)
Mar 03, 2004 5.576 5.654 5.564 5.648 1,815,334 +0.04(+0.63%)
Mar 02, 2004 5.562 5.613 5.546 5.613 1,477,776 +0.05(+0.88%)
Mar 01, 2004 5.457 5.583 5.437 5.564 1,055,701 +0.15(+2.81%)
Feb 27, 2004 5.388 5.451 5.365 5.412 2,210,262 +0.04(+0.73%)
Feb 26, 2004 5.418 5.418 5.359 5.373 1,335,377 -0.08(-1.43%)
Feb 25, 2004 5.462 5.462 5.400 5.451 1,690,351 +0.01(+0.14%)
Feb 24, 2004 5.552 5.552 5.369 5.443 2,221,019 -0.09(-1.62%)
Feb 23, 2004 5.466 5.654 5.449 5.533 3,289,525 +0.07(+1.21%)
Feb 20, 2004 5.398 5.484 5.388 5.466 1,232,931 +0.07(+1.23%)
Feb 19, 2004 5.447 5.462 5.398 5.400 1,469,068 +0.00(+0.00%)
Feb 18, 2004 5.457 5.462 5.394 5.400 1,260,592 -0.04(-0.65%)
Feb 17, 2004 5.447 5.464 5.425 5.435 1,130,998 +0.05(+0.94%)
Feb 13, 2004 5.369 5.429 5.367 5.384 894,861 -0.01(-0.14%)
Feb 12, 2004 5.414 5.445 5.373 5.392 889,739 -0.04(-0.75%)
Feb 11, 2004 5.398 5.437 5.386 5.433 693,043 +0.06(+1.20%)
Feb 10, 2004 5.291 5.386 5.291 5.369 851,834 +0.06(+1.10%)
Feb 09, 2004 5.349 5.349 5.295 5.310 1,416,309 -0.06(-1.09%)
Feb 06, 2004 5.310 5.369 5.273 5.369 1,434,237 +0.10(+1.81%)
Feb 05, 2004 5.242 5.295 5.242 5.273 1,056,213 -0.00(-0.04%)
Feb 04, 2004 5.281 5.316 5.252 5.275 844,151 -0.05(-0.88%)
Feb 03, 2004 5.326 5.363 5.291 5.322 873,860 -0.00(-0.07%)
Feb 02, 2004 5.265 5.347 5.252 5.326 1,614,029 +0.06(+1.15%)
Jan 30, 2004 5.222 5.265 5.203 5.265 1,135,096 +0.02(+0.30%)
Jan 29, 2004 5.226 5.250 5.187 5.250 1,150,975 +0.02(+0.45%)
Jan 28, 2004 5.269 5.271 5.209 5.226 2,147,770 +0.04(+0.79%)
Jan 27, 2004 5.134 5.209 5.134 5.185 1,872,704 +0.00(+0.08%)
Jan 26, 2004 5.023 5.191 5.023 5.181 1,992,053 +0.14(+2.75%)
Jan 23, 2004 5.054 5.072 5.023 5.043 1,310,790 +0.04(+0.74%)
Jan 22, 2004 5.011 5.037 4.990 5.006 951,718 -0.01(-0.12%)
Jan 21, 2004 4.994 5.058 4.994 5.011 1,433,725 -0.01(-0.19%)
Jan 20, 2004 4.968 5.025 4.945 5.021 1,272,885 +0.12(+2.43%)
Jan 16, 2004 4.900 4.920 4.867 4.902 799,587 +0.00(+0.04%)
Jan 15, 2004 4.900 4.920 4.861 4.900 1,498,265 -0.01(-0.20%)
Jan 14, 2004 4.929 4.929 4.900 4.910 1,049,042 +0.03(+0.60%)
Jan 13, 2004 4.982 4.982 4.879 4.881 1,730,304 -0.09(-1.77%)
Jan 12, 2004 4.968 4.998 4.959 4.968 1,087,459 -0.01(-0.24%)
Jan 09, 2004 4.931 4.988 4.931 4.980 1,224,224 +0.00(+0.00%)
Jan 08, 2004 4.998 5.037 4.967 4.980 1,632,469 +0.04(+0.83%)
Jan 07, 2004 5.015 5.015 4.928 4.939 1,842,994 -0.07(-1.36%)
Jan 06, 2004 5.099 5.115 5.004 5.008 1,444,994 -0.09(-1.80%)
Jan 05, 2004 5.027 5.115 5.017 5.099 1,153,024 +0.09(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.